U.S. markets closed

Koninklijke Philips N.V. (PHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.50-0.53 (-0.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202156.2856.5356.1156.5056.50772,300
Jun 10, 202156.6457.0656.5957.0357.03484,100
Jun 09, 202156.5356.8356.5356.6256.62338,300
Jun 08, 202156.7556.7556.0756.0856.08391,000
Jun 07, 202156.0456.3855.9756.2456.24491,400
Jun 04, 202156.0356.4555.8556.3356.33353,100
Jun 03, 202155.4455.8255.2955.8155.81394,800
Jun 02, 202155.7755.9255.7055.7855.78551,000
Jun 01, 202156.9156.9456.2856.5856.58662,300
May 28, 202156.2756.6456.2456.4856.48612,000
May 27, 202155.8056.2855.3955.4655.46847,600
May 26, 202157.6157.6556.9557.1857.18443,200
May 25, 202157.4057.4556.9757.2557.25347,400
May 24, 202157.1157.3657.0857.1957.19293,200
May 21, 202157.2957.4756.9256.9356.93406,700
May 20, 202156.2556.9556.2356.8756.87409,300
May 19, 202155.4255.9255.2755.8155.81618,600
May 18, 202156.6056.8156.3756.3956.39416,300
May 17, 202156.5256.8056.2856.4656.46565,900
May 14, 202155.7856.4755.6456.3756.37642,000
May 13, 202155.0855.6955.0555.6055.60710,400
May 12, 202154.7355.0454.3554.4354.43554,000
May 11, 202154.9255.4954.8455.3455.34570,500
May 10, 202157.0457.0556.3756.3956.39499,200
May 10, 20211.033 Dividend
May 07, 202158.1158.6758.1058.4857.45418,300
May 06, 202157.8257.8557.5257.8156.79942,200
May 05, 202157.1257.6457.1257.5656.541,903,000
May 04, 202156.4856.7056.0456.3455.34552,500
May 03, 202157.6157.7157.3157.3656.35833,500
Apr 30, 202156.5856.7356.4056.6455.641,322,500
Apr 29, 202157.4957.5156.7256.9755.96521,400
Apr 28, 202157.0557.3356.8657.0156.00688,300
Apr 27, 202157.3957.8757.0357.2356.221,258,200
Apr 26, 202158.9159.0058.3458.7857.741,188,300
Apr 23, 202160.3561.2360.3261.1060.02978,400
Apr 22, 202160.2260.9260.0560.7359.661,664,200
Apr 21, 202160.0060.7259.9760.6659.59900,100
Apr 20, 202160.0560.1959.5359.9058.84477,800
Apr 19, 202160.9760.9760.6160.6359.56459,700
Apr 16, 202160.5860.9260.5660.8359.76443,700
Apr 15, 202160.1560.8760.1560.7259.65495,800
Apr 14, 202160.1460.2459.6959.8458.78410,300
Apr 13, 202159.9260.4959.9260.4659.39295,300
Apr 12, 202159.9360.1659.8959.8958.83418,100
Apr 09, 202160.3360.6660.2860.6059.53408,300
Apr 08, 202159.9560.6159.9360.2459.18971,900
Apr 07, 202158.7159.0458.5958.9057.86665,000
Apr 06, 202158.2158.7758.1558.4857.45451,000
Apr 05, 202158.7059.2458.5059.1058.06375,500
Apr 01, 202157.6958.2857.5658.2057.17624,400
Mar 31, 202157.1857.5457.0357.0356.02533,600
Mar 30, 202156.7056.9056.5456.7455.74315,400
Mar 29, 202156.6857.0356.6556.8855.88292,900
Mar 26, 202156.5757.1856.3557.1356.12389,400
Mar 25, 202156.6457.1556.3857.1156.10927,000
Mar 24, 202156.2556.2555.7655.8654.87471,500
Mar 23, 202157.7357.8156.8156.8655.86672,600
Mar 22, 202157.0057.5356.9757.4156.40271,000
Mar 19, 202156.5857.2556.3557.0956.08452,100
Mar 18, 202156.6056.7455.9756.0055.01383,700
Mar 17, 202156.3256.4455.9056.2955.30231,000
Mar 16, 202156.2556.5256.1056.4355.43387,500
Mar 15, 202156.3356.5556.1156.1855.19305,100
Mar 12, 202156.1256.4055.9356.3655.36290,100
Mar 11, 202156.4256.8356.1256.7855.78301,300
Mar 10, 202156.7556.8756.3556.5655.56453,900
Mar 09, 202154.5755.0454.5754.8853.91371,500
Mar 08, 202153.6554.1353.5453.6352.68593,600
Mar 05, 202154.1954.2753.5754.1953.23859,500
Mar 04, 202154.5054.6753.3753.6052.65886,800
Mar 03, 202154.2954.3853.8053.9052.95466,200
Mar 02, 202155.1855.3855.0455.2054.22961,400
Mar 01, 202154.9155.3854.8355.0654.09995,200
Feb 26, 202154.9855.0254.1454.4053.44532,700
Feb 25, 202156.0356.1854.9555.2054.22439,000
Feb 24, 202155.7056.4355.4556.3655.36394,500
Feb 23, 202156.6556.8655.7956.6655.66534,100
Feb 22, 202156.7357.0256.4256.4355.43510,200
Feb 19, 202157.0857.1156.3756.4555.45642,900
Feb 18, 202156.8656.9456.5256.8455.84298,000
Feb 17, 202157.0757.3956.9557.2856.27333,200
Feb 16, 202158.1958.2157.5757.5856.56320,100
Feb 12, 202157.8058.4157.7958.3357.30260,400
Feb 11, 202157.2057.4457.0657.3756.36272,800
Feb 10, 202157.2357.3656.7056.7755.77288,900
Feb 09, 202156.4657.1256.4457.1056.09252,200
Feb 08, 202156.7156.7556.2656.3955.39282,000
Feb 05, 202156.8556.8856.5956.8655.86251,900
Feb 04, 202156.5156.8056.3356.7755.77264,500
Feb 03, 202156.5356.6356.0456.3855.38418,100
Feb 02, 202156.6456.8756.3856.7855.78427,400
Feb 01, 202156.0356.4655.8956.2355.24584,500
Jan 29, 202155.1055.3854.2854.2953.33543,100
Jan 28, 202155.9556.4255.9256.0955.10492,300
Jan 27, 202156.7257.1156.2856.4755.47739,000
Jan 26, 202156.7358.0856.6157.9056.88677,200
Jan 25, 202156.2957.0456.1257.0156.00743,700
Jan 22, 202155.4355.7055.1855.5654.58443,700
Jan 21, 202155.0955.4554.8855.4054.42384,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...